| 2026 |
| 03/06 | 1,454 | 1,465 | 1,444 | 1,464 | +0.34% | 12,600 | 172億3512万 | -2.98% |
| 03/05 | 1,464 | 1,474 | 1,453 | 1,459 | +1.74% | 14,500 | 171億7626万 | -3.31% |
| 03/04 | 1,480 | 1,480 | 1,427 | 1,434 | -3.11% | 49,700 | 168億8194万 | -5.03% |
| 03/03 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 03/03 | 1,503 | 1,505 | 1,480 | 1,480 | -1.86% | 27,500 | 174億2348万 | -2.12% |
| 03/02 | 1,520 | 1,522 | 1,501 | 1,508 | -1.5% | 17,800 | 177億5312万 | -0.33% |
| 02/27 | 1,511 | 1,536 | 1,510 | 1,531 | +0.72% | 14,900 | 180億2389万 | +1.12% |
| 02/26 | 1,525 | 1,533 | 1,520 | 1,520 | -0.59% | 17,600 | 178億9439万 | +0.46% |
| 02/25 | 1,560 | 1,560 | 1,526 | 1,529 | -1.29% | 23,600 | 180億34万 | +1.06% |
| 02/24 | 1,517 | 1,549 | 1,508 | 1,549 | +2.45% | 17,400 | 182億3579万 | +2.31% |
| 02/20 | 1,533 | 1,533 | 1,510 | 1,512 | -1.37% | 10,600 | 178億21万 | -0.13% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 59,183株（0.5%）新規 |
| 02/19 | 1,531 | 1,533 | 1,522 | 1,533 | +0.39% | 9,400 | 180億4743万 | +1.12% |
| 02/18 | 1,528 | 1,529 | 1,517 | 1,527 | +0.46% | 10,600 | 179億7679万 | +0.73% |
| 02/17 | 1,535 | 1,538 | 1,520 | 1,520 | -1.11% | 14,500 | 178億9439万 | +0.26% |
| 02/16 | 1,559 | 1,559 | 1,526 | 1,537 | -0.71% | 18,100 | 180億9452万 | +1.39% |
| 02/13 | 1,573 | 1,573 | 1,538 | 1,548 | -0.45% | 16,400 | 182億2402万 | +2.11% |
| 02/12 | 1,531 | 1,555 | 1,531 | 1,555 | +1.7% | 15,400 | 183億643万 | +2.5% |
| 02/10 | 1,527 | 1,540 | 1,520 | 1,529 | +0.59% | 11,400 | 180億34万 | +0.59% |
| 02/09 | 1,530 | 1,530 | 1,512 | 1,520 | +1.13% | 15,800 | 178億9439万 | -0.33% |
| 02/06 | 1,490 | 1,508 | 1,490 | 1,503 | -0.53% | 12,200 | 176億9425万 | -1.7% |
| 02/05 | 1,511 | 1,516 | 1,503 | 1,511 | +0.6% | 8,200 | 177億8843万 | -1.5% |
| 02/04 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 02/04 | 1,500 | 1,515 | 1,495 | 1,502 | -0.07% | 17,400 | 176億8248万 | -2.4% |
| 02/03 | 1,513 | 1,514 | 1,486 | 1,503 | +0.2% | 19,500 | 176億9425万 | -2.53% |
| 02/02 | 1,495 | 1,517 | 1,488 | 1,500 | +0.94% | 21,200 | 176億5893万 | -2.91% |
| 01/30 | 1,483 | 1,490 | 1,455 | 1,486 | +1.16% | 14,900 | 174億9412万 | -4.01% |
| 01/29 | 1,466 | 1,477 | 1,455 | 1,469 | +0.07% | 25,800 | 172億9398万 | -5.29% |
| 01/28 | 1,485 | 1,489 | 1,468 | 1,468 | -1.08% | 19,200 | 172億8221万 | -5.59% |
| 01/27 | 1,478 | 1,496 | 1,472 | 1,484 | +0.41% | 23,300 | 174億7057万 | -4.75% |
| 01/26 | 1,509 | 1,510 | 1,476 | 1,478 | -1.92% | 45,200 | 173億9994万 | -5.32% |
| 01/23 | 1,527 | 1,528 | 1,507 | 1,507 | -1.63% | 22,900 | 177億4134万 | -3.71% |
| 01/22 | 1,506 | 1,534 | 1,500 | 1,532 | +1.39% | 27,100 | 180億3566万 | -2.3% |
| 01/21 | 1,530 | 1,530 | 1,507 | 1,511 | -0.79% | 18,200 | 177億8843万 | -3.7% |
| 01/20 | 1,534 | 1,535 | 1,522 | 1,523 | -0.85% | 15,800 | 179億2970万 | -3.06% |
| 01/19 | 1,560 | 1,560 | 1,533 | 1,536 | -1.29% | 15,300 | 180億8275万 | -2.35% |
| 01/16 | 1,550 | 1,561 | 1,539 | 1,556 | +0.13% | 24,700 | 183億1820万 | -1.08% |
| 01/15 | 1,520 | 1,557 | 1,517 | 1,554 | +1.57% | 23,400 | 182億9466万 | -1.27% |
| 01/14 | 1,531 | 1,541 | 1,523 | 1,530 | +0.26% | 19,000 | 180億1211万 | -2.8% |
| 01/13 | 1,547 | 1,547 | 1,524 | 1,526 | -0.33% | 27,700 | 179億6502万 | -3.11% |
| 01/09 | 1,531 | 1,545 | 1,524 | 1,531 | -0.13% | 33,800 | 180億2389万 | -2.79% |
| 01/08 | 1,575 | 1,584 | 1,531 | 1,533 | -2.85% | 50,300 | 180億4743万 | -2.79% |
| 01/07 | （IR情報）13:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/07 | 1,660 | 1,672 | 1,568 | 1,578 | -3.78% | 92,600 | 185億7720万 | -0.06% |
| 01/06 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 01/06 | 1,643 | 1,650 | 1,638 | 1,640 | -0.12% | 29,200 | 193億710万 | +3.73% |
| 01/05 | 1,627 | 1,655 | 1,626 | 1,642 | +1.05% | 12,500 | 193億3065万 | +3.92% |
| 2025 |
| 12/30 | 1,636 | 1,636 | 1,620 | 1,625 | -0.67% | 5,500 | 191億3051万 | +2.78% |
| 12/29 | 1,641 | 1,641 | 1,610 | 1,636 | +0.49% | 11,500 | 192億6001万 | +3.54% |
| 12/26 | 1,580 | 1,628 | 1,580 | 1,628 | +3.63% | 23,900 | 191億6583万 | +3.1% |
| 12/25 | 1,589 | 1,589 | 1,553 | 1,571 | 0% | 12,700 | 184億9479万 | -0.38% |
| 12/24 | 1,561 | 1,578 | 1,557 | 1,571 | -0.19% | 11,600 | 184億9479万 | -0.32% |
| 12/23 | 1,572 | 1,581 | 1,568 | 1,574 | +0.19% | 6,400 | 185億3011万 | -0.19% |
| 12/22 | 1,576 | 1,584 | 1,556 | 1,571 | +0.51% | 9,200 | 184億9479万 | -0.44% |
| 12/19 | 1,551 | 1,570 | 1,551 | 1,563 | +0.77% | 2,600 | 184億61万 | -1.2% |
| 12/18 | 1,567 | 1,567 | 1,548 | 1,551 | -0.96% | 8,200 | 182億5934万 | -2.27% |
| 12/17 | 1,567 | 1,583 | 1,566 | 1,566 | -0.06% | 7,200 | 184億3593万 | -1.69% |
| 12/16 | 1,580 | 1,580 | 1,567 | 1,567 | -0.82% | 5,200 | 184億4770万 | -1.82% |
| 12/15 | 1,568 | 1,580 | 1,562 | 1,580 | +1.09% | 7,300 | 186億74万 | -1.31% |
| 12/12 | 1,566 | 1,571 | 1,548 | 1,563 | +0.9% | 11,800 | 184億61万 | -2.56% |
| 12/11 | 1,564 | 1,568 | 1,547 | 1,549 | -1.46% | 8,100 | 182億3579万 | -3.67% |
| 12/10 | 1,579 | 1,584 | 1,557 | 1,572 | +1.35% | 23,700 | 185億656万 | -2.48% |
| 12/09 | 1,568 | 1,570 | 1,550 | 1,551 | -1.08% | 9,500 | 182億5934万 | -4.08% |
| 12/08 | 1,571 | 1,592 | 1,558 | 1,568 | +0.64% | 8,900 | 184億5947万 | -3.27% |
| 12/05 | 1,546 | 1,571 | 1,533 | 1,558 | +0.13% | 11,600 | 183億4175万 | -4.12% |
| 12/04 | 1,543 | 1,570 | 1,538 | 1,556 | +0.97% | 17,100 | 183億1820万 | -4.6% |
| 12/03 | 1,561 | 1,579 | 1,541 | 1,541 | -2.1% | 14,400 | 181億4161万 | -5.86% |
| 12/02 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 12/02 | 1,578 | 1,578 | 1,558 | 1,574 | -0.38% | 6,900 | 185億3011万 | -4.43% |
| 12/01 | 1,623 | 1,623 | 1,580 | 1,580 | -2.29% | 6,000 | 186億74万 | -4.42% |
| 11/28 | 1,620 | 1,637 | 1,612 | 1,617 | -0.55% | 7,600 | 190億3633万 | -2.59% |
| 11/27 | 1,631 | 1,648 | 1,620 | 1,626 | -1.87% | 11,100 | 191億4228万 | -2.4% |
| 11/26 | 1,622 | 1,659 | 1,622 | 1,657 | +2.73% | 11,800 | 195億724万 | -0.78% |
| 11/25 | 1,654 | 1,654 | 1,600 | 1,613 | -0.06% | 15,000 | 189億8924万 | -3.64% |
| 11/21 | 1,555 | 1,616 | 1,555 | 1,614 | +3.4% | 9,500 | 190億101万 | -3.99% |
| 11/20 | 1,577 | 1,577 | 1,558 | 1,561 | -0.45% | 13,500 | 183億7706万 | -7.47% |
| 11/19 | 1,591 | 1,591 | 1,559 | 1,568 | -0.82% | 8,100 | 184億5947万 | -7.6% |
| 11/18 | 1,581 | 1,592 | 1,569 | 1,581 | -0.69% | 16,300 | 186億1252万 | -7.16% |
| 11/17 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/17 | 1,701 | 1,701 | 1,582 | 1,592 | -5.8% | 27,200 | 187億4202万 | -6.74% |
| 11/14 | 1,684 | 1,693 | 1,671 | 1,690 | +0.6% | 14,400 | 198億9573万 | -1.17% |
| 11/13 | 1,699 | 1,708 | 1,674 | 1,680 | -0.77% | 6,900 | 197億7801万 | -1.75% |
| 11/12 | 1,658 | 1,711 | 1,658 | 1,693 | +1.93% | 27,400 | 199億3105万 | -0.7% |
| 11/11 | 1,687 | 1,699 | 1,647 | 1,661 | -0.89% | 13,900 | 195億5433万 | -2.35% |
| 11/10 | 1,665 | 1,677 | 1,641 | 1,676 | +0.3% | 17,600 | 197億3092万 | -1.24% |
| 11/07 | 1,642 | 1,680 | 1,641 | 1,671 | +1.27% | 19,000 | 196億7205万 | -1.07% |
| 11/06 | 1,652 | 1,665 | 1,650 | 1,650 | -0.66% | 16,000 | 194億2483万 | -1.79% |
| 11/05 | 1,680 | 1,705 | 1,650 | 1,661 | -1.01% | 16,800 | 195億5433万 | -0.84% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 11/04 | 1,646 | 1,700 | 1,646 | 1,678 | +1.33% | 17,900 | 197億5446万 | +0.54% |
| 10/31 | 1,669 | 1,676 | 1,641 | 1,656 | -0.84% | 20,900 | 194億9546万 | -0.36% |
| 10/30 | 1,680 | 1,695 | 1,663 | 1,670 | -1.65% | 20,200 | 196億6028万 | +0.85% |
| 10/29 | 1,700 | 1,705 | 1,683 | 1,698 | -0.99% | 25,800 | 199億8991万 | +2.97% |
| 10/28 | 1,780 | 1,780 | 1,702 | 1,715 | -3.81% | 25,700 | 201億9005万 | +4.57% |
| 10/27 | 1,759 | 1,799 | 1,750 | 1,783 | +2.53% | 15,300 | 209億9059万 | +9.45% |
| 10/24 | 1,771 | 1,771 | 1,734 | 1,739 | -1.31% | 16,600 | 204億7259万 | +7.61% |
| 10/23 | 1,737 | 1,780 | 1,732 | 1,762 | +0.63% | 21,100 | 207億4336万 | +9.85% |
| 10/22 | 1,733 | 1,789 | 1,733 | 1,751 | +1.57% | 25,300 | 206億1386万 | +10.06% |
| 10/21 | 1,757 | 1,758 | 1,709 | 1,724 | -2.71% | 22,300 | 202億9600万 | +9.18% |
| 10/20 | 1,807 | 1,815 | 1,754 | 1,772 | -0.39% | 21,800 | 208億6109万 | +13.01% |
| 10/17 | 1,751 | 1,820 | 1,750 | 1,779 | +1.37% | 27,100 | 209億4350万 | +14.48% |
| 10/16 | 1,819 | 1,859 | 1,755 | 1,755 | -3.04% | 42,000 | 206億6095万 | +13.96% |
| 10/15 | 1,701 | 1,854 | 1,681 | 1,810 | +4.81% | 57,500 | 213億845万 | +18.53% |
| 10/14 | 1,646 | 1,745 | 1,629 | 1,727 | +2.43% | 41,900 | 203億3132万 | +14.22% |
| 10/10 | 1,650 | 1,715 | 1,634 | 1,686 | +1.69% | 55,200 | 198億4864万 | +12.47% |
| 10/09 | 1,680 | 1,689 | 1,647 | 1,658 | -1.66% | 40,900 | 195億1901万 | +11.42% |
| 10/08 | 1,594 | 1,714 | 1,591 | 1,686 | +7.18% | 101,400 | 198億4864万 | +14% |
| 10/07 | 1,586 | 1,610 | 1,573 | 1,573 | -1.38% | 44,400 | 185億1834万 | +7.15% |
| 10/03 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 10/03 | （IR情報）15:30 2026年5月期第1四半期決算短信[日本基準](連結) |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
